OpenxAI Historical Data

OPENX Page 5
Download
Date Close Price change Market cap Trading volume
Oct 3, 2025 $ 0.64
-15.64%
$ 7.6 million $ 1.26 million
Oct 2, 2025 $ 0.759
-8.52%
$ 9.08 million $ 1.69 million
Oct 1, 2025 $ 0.836
+20.38%
$ 9.93 million $ 1.7 million
Sep 30, 2025 $ 0.704
-11.35%
$ 8.31 million $ 1.64 million
Sep 29, 2025 $ 0.794
+47.49%
$ 9.51 million $ 1.47 million
Sep 28, 2025 $ 0.539
-2.21%
$ 6.45 million $ 1.07 million
Sep 27, 2025 $ 0.545
-16.24%
$ 6.6 million $ 1.27 million
Sep 26, 2025 $ 0.657
+43.82%
$ 7.79 million $ 1.62 million
Sep 25, 2025 $ 0.455
-32.81%
$ 4.55 million $ 1.32 million
Sep 24, 2025 $ 0.64
-30.21%
$ 6.74 million $ 1.49 million
Sep 23, 2025 $ 0.934
-8.73%
$ 9.15 million $ 1.37 million
Sep 22, 2025 $ 1.1
-6.15%
$ 10.2 million $ 1.47 million
Sep 21, 2025 $ 1.28
+32.60%
$ 11.65 million $ 1.26 million
Sep 20, 2025 $ 1.01
-13.02%
$ 9.55 million $ 1.17 million
Sep 19, 2025 $ 1.15
-22.01%
$ 11.62 million $ 1.24 million
Sep 18, 2025 $ 1.44
+31.34%
$ 147.53 million $ 1.51 million
Sep 17, 2025 $ 1.16
-11.22%
$ 109.29 million $ 1.59 million
Sep 16, 2025 $ 1.38
-9.95%
$ 132.39 million $ 1.91 million
Sep 15, 2025 $ 1.44
+136.88%
$ 143.81 million $ 387,931
Sep 14, 2025 $ 0.642
+67.93%
$ 60.81 million $ 188,025
Sep 13, 2025 $ 0.322
-15.01%
$ 32.22 million $ 166,404
Sep 12, 2025 $ 0.306
-6.36%
$ 30.64 million $ 160,303
Sep 11, 2025 $ 0.335
-15.43%
$ 33.49 million $ 304,249
Download